Capital Southwest Corporation Historical Stock Prices

CSWC 
$35.9
*  
0.04
0.11%
Get CSWC Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading CSWC now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 20-AUG-2013 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  35.62  36  35.355  35.90 28,419
08/20/2014 35.62 36 35.355 35.9 28,419
08/19/2014 35.99 35.99 35.15 35.86 65,989
08/18/2014 35.36 35.95 34.96 35.77 26,774
08/15/2014 36 36 34.67 35.2 30,277
08/14/2014 35.54 36.22 34.63 35.73 23,991
08/13/2014 35.24 35.98 35.125 35.67 25,127
08/12/2014 34.55 35.82 34.55 35.57 29,056
08/11/2014 35.48 36.45 34.38 34.87 145,060
08/08/2014 35.6 35.84 34.58 35.64 49,209
08/07/2014 35.94 35.94 34.65 35.22 30,803
08/06/2014 35.36 35.99 35.02 35.32 21,092
08/05/2014 35.31 35.63 34.71 35.31 48,806
08/04/2014 35.66 35.8075 35.03 35.32 21,215
08/01/2014 35.2 35.77 34.35 35.46 45,561
07/31/2014 35.58 35.83 34.93 35.04 61,097
07/30/2014 36.23 36.31 35.66 35.69 24,452
07/29/2014 36.66 36.87 36.21 36.25 29,046
07/28/2014 36.55 36.91 36.52 36.68 22,954
07/25/2014 36.44 36.6 35.69 36.48 28,941
07/24/2014 36.38 36.85 36.08 36.55 16,902
07/23/2014 36.12 36.59 36.12 36.41 14,505
07/22/2014 36.24 36.39 35.94 36.08 43,091
07/21/2014 36.18 36.47 35.82 36.16 24,908
07/18/2014 36 36.27 35.8 36.1 34,111
07/17/2014 36 36.45 35.77 36.02 36,324
07/16/2014 36.36 36.68 35.715 36.19 64,410
07/15/2014 35.61 36.21 35.61 35.96 79,580
07/14/2014 36.52 37.09 35.62 36.07 75,786
07/11/2014 36.55 36.69 36.2 36.28 27,917
07/10/2014 36.1 36.55 36.1 36.47 25,891
07/09/2014 36.54 36.71 36.34 36.47 54,538
07/08/2014 37.03 37.23 36.12 36.5 62,784
07/07/2014 37.7 37.974 37.01 37.17 76,185
07/03/2014 38.13 38.175 37.65 37.65 49,800
07/02/2014 37.47 38.25 37.47 38.01 87,986
07/01/2014 36.13 37.868 36.13 37.48 111,931
06/30/2014 36.04 36.4 35.81 36.01 161,476
06/27/2014 35.69 36.57 35.58 36.22 1,947,057
06/26/2014 35.72 36.1 35.41 35.9 122,904
06/25/2014 35.44 36.09 35.44 35.59 81,717
06/24/2014 35.25 35.87 35.208 35.61 98,107
06/23/2014 35.3 35.56 35.09 35.16 65,129
06/20/2014 35.59 35.59 35.01 35.12 124,065
06/19/2014 35.58 35.77 34.9 35.46 63,753
06/18/2014 35.02 35.756 35 35.43 38,868
06/17/2014 34.97 35.27 34.754 35.05 55,553
06/16/2014 35.26 35.79 34.9474 35.03 51,174
06/13/2014 36 36 35.25 35.44 63,889
06/12/2014 35.63 36 35.5 35.95 39,892
06/11/2014 35.74 36.03 35.53 35.68 43,378
06/10/2014 36 36.144 35.51 35.79 42,472
06/09/2014 36.02 36.07 35.77 36 57,846
06/06/2014 35.94 35.94 35.19 35.77 39,504
06/05/2014 34.87 35.69 34.8 35.64 53,124
06/04/2014 35.93 35.93 35.07 35.34 47,979
06/03/2014 35.79 36.13 35.7 35.89 68,163
06/02/2014 36 36.26 35.6375 35.8 71,159
05/30/2014 35.87 36.42 35.64 36.15 225,781
05/29/2014 35.83 36.2 35.63 35.8 157,631
05/28/2014 35.55 35.75 35.29 35.6 38,590
05/27/2014 35.5 35.75 35.06 35.7 63,903
05/23/2014 35.18 35.45 35.01 35.29 57,534
05/22/2014 35 35.56 35 35.06 62,903
05/21/2014 35.1 35.27 34.95 35 59,472
05/20/2014 35.17 35.48 34.88 35.07 90,291
05/19/2014 34.97 35.56 34.97 35.24 52,158
05/16/2014 35.03 35.9 34.97 35.12 77,920
05/15/2014 34.98 35.35 34.95 35.01 78,446
05/14/2014 35.04 35.43 34.96 34.97 57,643
05/13/2014 35.13 35.33 34.89 35 74,304
05/12/2014 35.35 35.54 34.73 35.22 152,374
05/09/2014 34.78 35.7 34.495 35.13 54,207
05/08/2014 35.17 35.37 34.83 35.03 46,290
05/07/2014 35.16 35.58 34.55 35.06 67,275
05/06/2014 35.03 35.47 34.5 35.01 54,694
05/05/2014 34.97 35.61 34.76 35.27 40,335
05/02/2014 35.14 35.21 34.66 35.06 68,971
05/01/2014 34.93 35.4 34.47 34.96 123,781
04/30/2014 34.92 35.305 34.09 35.1 63,441
04/29/2014 35.4 35.74 34.98 35.14 36,945
04/28/2014 35.11 35.7 34.91 35.14 37,922
04/25/2014 35.62 35.84 35.24 35.5 53,832
04/24/2014 35.9 35.9 35.48 35.83 36,016
04/23/2014 35.42 35.94 34.7 35.7 45,297
04/22/2014 35.24 35.82 35.08 35.44 36,210
04/21/2014 35.1 35.7 34.82 35.17 36,777
04/17/2014 35.11 35.58 34.771 35.08 34,046
04/16/2014 34.69 35.19 34.33 35 51,143
04/15/2014 34.49 34.97 33.96 34.36 34,902
04/14/2014 34.68 34.8375 34 34.26 36,981
04/11/2014 34.02 34.535 34.01 34.3 40,186
04/10/2014 34.54 34.7375 33.93 34.42 129,518
04/09/2014 34.44 35.24 34.44 34.72 35,676
04/08/2014 33.66 34.74 33.66 34.36 46,634
04/07/2014 32.8 33.75 32.51 33.57 88,003
04/04/2014 33.33 33.38 32.011 32.75 84,069
04/03/2014 33.9 33.91 33.055 33.25 51,168
04/02/2014 34.32 34.32 33.77 33.93 63,272
04/01/2014 34.67 34.91 34.09 34.35 38,231
03/31/2014 35 35.29 34.43 34.72 102,586
03/28/2014 35 35 33.9 34.76 113,113
03/27/2014 35.24 35.39 34.81 35.08 38,769
03/26/2014 36 36 35.05 35.22 81,281
03/25/2014 35.74 36.21 35.12 35.97 32,176
03/24/2014 35.57 35.97 35 35.63 56,540
03/21/2014 35.22 35.72 35 35.63 193,189
03/20/2014 34.52 35.33 34.52 35.02 29,042
03/19/2014 34.93 35 34.77 34.98 52,516
03/18/2014 34.84 35.13 34.77 35.07 34,731
03/17/2014 35.19 35.51 34.75 34.91 49,204
03/14/2014 34.92 35.305 34.9 35.07 55,802
03/13/2014 35.33 35.33 34.85 35.1 40,633
03/12/2014 35 35.83 34.86 35.31 40,749
03/11/2014 35.37 35.95 35.02 35.3 32,661
03/10/2014 35.38 35.94 35.25 35.43 40,632
03/07/2014 35.3 35.99 34.92 35.56 42,522
03/06/2014 35 35.3302 34.76 35.01 27,121
03/05/2014 34.3 35.968 34.3 34.86 50,103
03/04/2014 34.7 35.95 34.33 35.15 84,743
03/03/2014 34.49 34.91 34.21 34.6 25,153
02/28/2014 34.91 34.91 34.39 34.68 26,642
02/27/2014 34.36 34.93 34.024 34.92 26,393
02/26/2014 34.83 35.47 34.11 34.42 18,673
02/25/2014 36.55 36.61 34.35 34.62 23,504
02/24/2014 35.65 36.82 34.95 36.63 16,435
02/21/2014 35.17 35.605 35 35.51 31,962
02/20/2014 34.33 35.42 34.03 34.99 30,942
02/19/2014 34.42 34.93 34.31 34.43 28,428
02/18/2014 33.66 34.76 33.64 34.64 74,562
02/14/2014 33.89 34.1 33.61 33.74 17,404
02/13/2014 33.55 34.0799 33.55 33.82 20,068
02/12/2014 33.77 34.29 33.57 33.74 56,831
02/11/2014 33.89 34.09 33.666 33.94 37,855
02/10/2014 33.25 33.98 33.11 33.82 24,027
02/07/2014 33.52 33.9 32.8104 33.49 47,578
02/06/2014 33.57 34.27 33.01 33.24 28,874
02/05/2014 33.91 34.67 33.5 33.93 28,668
02/04/2014 33.31 34.64 33.08 34.2 35,956
02/03/2014 34.37 35.474 33.01 33.23 39,169
01/31/2014 35.11 35.13 33.95 34.17 32,038
01/30/2014 35.1 35.71 34.75 35.55 24,957
01/29/2014 34.27 35 34.27 34.83 104,908
01/28/2014 34.31 35 33.95 34.66 42,736
01/27/2014 33.89 34.65 33.74 34.39 20,804
01/24/2014 34.72 34.75 33.91 34.28 32,509
01/23/2014 34.71 35.01 34.66 34.86 233,301
01/22/2014 34.87 35 34.55 34.98 32,059
01/21/2014 33.95 35 33.48 34.95 51,196
01/17/2014 33.97 33.97 33.1 33.52 31,146
01/16/2014 33.94 34.46 33.5925 33.94 24,371
01/15/2014 33.79 34.51 33.21 33.89 51,464
01/14/2014 33.46 34.4799 33.46 33.89 15,310
01/13/2014 34.37 34.61 33.1 33.4 25,463
01/10/2014 33.99 34.58 33.77 34.38 19,035
01/09/2014 34.24 34.325 33.64 33.97 15,812
01/08/2014 34.1 34.78 33.62 34.03 29,299
01/07/2014 34.18 34.55 33.61 34.18 48,627
01/06/2014 34.02 34.49 33.65 34.16 26,919
01/03/2014 34.55 34.81 33.67 33.96 32,319
01/02/2014 33.9 34.98 32.8 34.31 29,492
12/31/2013 34.82 35 34.56 34.87 27,996
12/30/2013 34.98 35 34.75 34.77 17,500
12/27/2013 35.09 35.09 34.77 35 20,220
12/26/2013 35 35 34.88 34.99 31,630
12/24/2013 34.99 35 34.95 35 11,523
12/23/2013 34.79 34.99 34.701 34.97 31,572
12/20/2013 34.17 35 34.17 34.83 70,014
12/19/2013 34.95 35 33.86 34 25,187
12/18/2013 34.34 35 34.25 35 31,496
12/17/2013 34.21 34.75 33.9 34.39 14,403
12/16/2013 33.73 34.79 33.73 34.59 20,300
12/13/2013 33.36 34.85 33.23 33.69 35,829
12/12/2013 32.86 33.66 32.86 33.31 18,561
12/11/2013 33.249 33.37 32.7201 32.9 32,357
12/10/2013 32.9 33.27 32.8 32.91 38,089
12/09/2013 33.66 34.16 32.6 32.86 24,519
12/06/2013 34.42 34.79 33.8 34.18 18,606
12/05/2013 34.05 34.09 33.4 34.04 15,482
12/04/2013 34.13 34.74 33.6 34.07 14,198
12/03/2013 33.33 34.25 33.19 34.14 12,225
12/02/2013 34.4 34.589 33.17 33.27 25,240
11/29/2013 34.51 34.99 34.2 34.31 37,331
11/27/2013 34.39 34.5 34 34.27 22,402
11/26/2013 34.75 34.91 34.25 34.48 31,825
11/25/2013 34.08 35 33.9501 34.54 16,726
11/22/2013 33.7 34.17 33.4 33.72 49,701
11/21/2013 33.67 34.06 33.38 33.6 24,533
11/20/2013 33.49 33.96 33.35 33.36 23,520
11/19/2013 33.26 33.79 33.11 33.28 28,438
11/18/2013 33.27 33.58 33.01 33.15 26,010
11/15/2013 32.97 33.5 32.89 33.24 20,908
11/14/2013 32.5 33.79 32.36 33.04 24,895
11/13/2013 32.19 33.01 31.925 32.47 26,528
11/12/2013 31.71 33.09 31.71 32.56 32,229
11/11/2013 31.9 33.08 31.5 31.8 69,883
11/08/2013 31.31 32.8 31.16 32.17 46,975
11/07/2013 32.76 32.76 31.31 31.4 28,830
11/06/2013 33.06 33.6895 32.21 32.73 22,273
11/05/2013 32.74 33.94 32.02 32.81 8,671
11/04/2013 32.55 33.08 32 32.82 31,327
11/01/2013 32.78 33 32.01 32.49 41,330
10/31/2013 33.28 33.83 32.69 32.87 21,864
10/30/2013 33.62 33.69 33.07 33.15 13,917
10/29/2013 33.76 33.9 32.9 33.57 30,454
10/28/2013 32.51 33.37 32.51 32.81 47,364
10/25/2013 32.68 33.3 32.03 32.59 11,287
10/24/2013 33.25 33.98 31.98 32.59 24,553
10/23/2013 33.95 33.95 33.07 33.53 18,160
10/22/2013 33.8 34.79 33.78 33.97 17,426
10/21/2013 34.93 35.05 33.53 33.75 23,713
10/18/2013 35.49 35.49 34.81 35 65,292
10/17/2013 33.43 35.27 33.43 34.95 15,845
10/16/2013 32.85 33.98 32.59 33.65 29,596
10/15/2013 32.9 33.29 32.415 32.57 10,099
10/14/2013 32.48 33.09 32.18 32.94 15,213
10/11/2013 32.29 33.25 32.21 32.73 42,081
10/10/2013 31.81 32.7 31.81 32.45 22,063
10/09/2013 32.01 32.22 31.5 31.5 15,217
10/08/2013 32.1 32.47 31.6 31.94 43,871
10/07/2013 31.99 32.64 31.78 32 39,598
10/04/2013 31.02 32.4 30.91 32.25 22,157
10/03/2013 32.08 32.08 30.851 31.11 35,840
10/02/2013 34.22 34.4 31.42 32.14 37,132
10/01/2013 34.31 34.5 34.2 34.49 10,219
09/30/2013 33.64 35.28 33.5584 34.21 25,896
09/27/2013 34.61 35.12 34.31 34.91 12,941
09/26/2013 35.35 35.6 34.68 34.86 11,348
09/25/2013 35.6 35.74 34.97 35.17 25,338
09/24/2013 35.46 35.75 35.04 35.36 23,125
09/23/2013 35.9 36.21 35.4 35.54 26,921
09/20/2013 35.14 36.3 35 35.79 118,218
09/19/2013 35.42 35.84 34.85 35.15 40,916
09/18/2013 35.42 35.96 35.071 35.25 26,830
09/17/2013 34.88 35.4 34.69 35.3 22,392
09/16/2013 35.79 35.79 34.6001 34.98 23,079
09/13/2013 35.24 35.72 34.21 35.59 14,638
09/12/2013 35.3 35.46 34.89 35.06 18,836
09/11/2013 35.43 35.835 34.55 35.1 32,602
09/10/2013 34.88 35.5 34.88 35.38 20,615
09/09/2013 34.38 34.97 34.07 34.65 32,213
09/06/2013 34.61 35.05 33.83 34.39 23,701
09/05/2013 34.56 34.97 34.2 34.35 16,702
09/04/2013 34.11 35.29 34.11 34.48 23,428
09/03/2013 33.39 34.28 32.67 33.97 7,807
08/30/2013 34.73 35.05 32.96 32.97 40,000
08/29/2013 33.61 35.07 33.61 34.86 27,445
08/28/2013 33.63 34.52 32.54 33.77 18,221
08/27/2013 34.17 34.5 33.51 33.52 21,432
08/26/2013 34.33 34.85 34.2 34.37 17,471
08/23/2013 34.23 34.6299 33.15 34.33 14,975
08/22/2013 33.49 34.8 32.5 34.51 29,946
08/21/2013 35.11 35.28 33.1 33.31 42,686
08/20/2013 34.2 35.19 34.09 35.1 38,964
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?